Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
139.31
-0.01 (-0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026138.61139.94138.50139.31139.31-0.01%159,962
Jun 25, 2026140.42140.48139.09139.32139.32-0.14%242,241
Jun 24, 2026139.56140.83139.24139.52139.520.08%160,724
Jun 23, 2026139.50140.63139.44139.75139.41-1.22%124,212
Jun 22, 2026141.90142.54141.23141.47141.12-0.30%191,799
Jun 18, 2026142.20142.20141.50141.89141.540.94%132,137
Jun 17, 2026142.54142.77140.25140.57140.22-1.37%222,860
Jun 16, 2026143.32143.47142.44142.52142.17-0.49%193,972
Jun 15, 2026142.92143.64142.81143.22142.871.50%220,875
Jun 12, 2026140.86141.54139.92141.10140.750.50%177,601
Jun 11, 2026138.75140.78138.00140.40140.051.64%242,443
Jun 10, 2026139.66140.53138.12138.14137.80-1.59%282,899
Jun 9, 2026141.33142.03137.67140.37140.02-0.10%341,234
Jun 8, 2026141.36141.73140.49140.51140.160.10%242,731
Jun 5, 2026142.94143.13140.07140.37140.02-2.45%182,190
Jun 4, 2026142.99144.09142.94143.89143.540.46%188,183
Jun 3, 2026143.86143.99143.16143.23142.88-0.67%217,569
Jun 2, 2026143.97144.46143.84144.19143.830.14%443,309
Jun 1, 2026143.29144.40143.29143.99143.630.31%181,165
May 29, 2026143.50143.95143.37143.55143.200.15%388,244
May 28, 2026142.39143.44142.26143.34142.990.58%144,188
May 27, 2026142.49142.70142.23142.52142.170.03%166,247
May 26, 2026142.34142.80142.11142.48142.130.64%215,974
May 22, 2026141.52142.17141.42141.57141.220.48%187,314
May 21, 2026139.99141.26139.82140.90140.550.22%175,740
May 20, 2026139.45140.71139.17140.59140.241.06%604,415
May 19, 2026139.34139.82138.80139.11138.77-0.67%167,411
May 18, 2026140.22140.53139.17140.05139.700.04%211,653
May 15, 2026140.59140.79139.85140.00139.65-1.18%234,420
May 14, 2026140.89141.91140.89141.67141.320.80%210,121
May 13, 2026139.81140.79139.35140.55140.200.54%158,355
May 12, 2026139.55139.92138.65139.79139.45-0.14%211,374
May 11, 2026139.55140.28139.45139.99139.640.09%136,773
May 8, 2026139.60139.98139.60139.86139.520.56%131,009
May 7, 2026139.88140.03138.87139.08138.74-0.48%178,435
May 6, 2026138.88139.84138.73139.75139.411.21%140,880
May 5, 2026137.69138.32137.69138.08137.740.76%382,209
May 4, 2026137.35137.83136.48137.04136.70-0.35%204,972
May 1, 2026137.68138.27137.50137.52137.180.36%152,592
Apr 30, 2026136.36137.28135.68137.03136.690.77%161,731
Apr 29, 2026136.02136.10135.42135.98135.64-0.07%383,040
Apr 28, 2026136.22136.35135.71136.08135.74-0.52%168,546
Apr 27, 2026136.24136.90136.24136.79136.450.20%210,788
Apr 24, 2026136.09136.62135.67136.52136.180.51%172,911
Apr 23, 2026136.11136.51134.54135.83135.49-0.45%276,418
Apr 22, 2026136.31136.49136.02136.44136.100.74%632,129
Apr 21, 2026136.56136.83135.20135.44135.11-0.56%217,109
Apr 20, 2026136.01136.38135.75136.20135.86-0.09%407,916
Apr 17, 2026135.55136.79135.55136.32135.981.29%230,402
Apr 16, 2026134.44134.79134.09134.58134.250.21%1,106,435
Apr 15, 2026133.51134.34133.31134.30133.970.74%284,894
Apr 14, 2026132.16133.31132.14133.31132.981.16%441,025
Apr 13, 2026129.96131.78129.88131.78131.451.10%181,514
Apr 10, 2026130.95130.99130.24130.35130.03-0.24%163,980
Apr 9, 2026129.81130.88129.58130.67130.350.49%167,109
Apr 8, 2026130.17130.25129.28130.03129.712.48%227,258
Apr 7, 2026126.54126.91125.48126.88126.57-0.05%214,589
Apr 6, 2026126.25127.05126.25126.94126.630.53%170,981
Apr 2, 2026124.47126.75124.20126.27125.960.13%1,550,222
Apr 1, 2026125.76126.72125.63126.10125.790.78%217,661
Mar 31, 2026122.97125.31122.77125.13124.822.88%349,654
Mar 30, 2026123.05123.21121.12121.63121.33-0.33%320,064
Mar 27, 2026123.65123.65121.82122.03121.73-1.74%434,171
Mar 26, 2026125.31126.01124.10124.19123.88-1.67%260,159
Mar 25, 2026126.62126.99125.75126.30125.990.60%251,972
Mar 24, 2026125.52126.54125.14125.89125.24-0.33%311,866
Mar 23, 2026126.82127.74126.06126.31125.661.08%327,289
Mar 20, 2026126.48126.48124.27124.96124.31-1.40%349,280
Mar 19, 2026126.15127.32125.76126.73126.08-0.17%1,344,900
Mar 18, 2026128.36128.63126.93126.95126.29-1.51%386,062
Mar 17, 2026128.98129.55128.74128.89128.220.37%200,651
Mar 16, 2026128.23128.94128.07128.41127.751.05%329,144
Mar 13, 2026128.42128.98126.96127.08126.42-0.67%325,989
Mar 12, 2026128.94129.05127.90127.94127.28-1.53%280,287
Mar 11, 2026130.18130.58129.36129.93129.26-0.18%237,133
Mar 10, 2026130.47131.48129.78130.17129.50-0.31%244,252
Mar 9, 2026128.35130.86127.55130.57129.900.80%390,137
Mar 6, 2026129.71130.17129.00129.54128.87-1.32%406,438
Mar 5, 2026131.43132.15130.22131.27130.59-0.59%578,909
Mar 4, 2026131.44132.41131.11132.05131.370.62%205,652
Mar 3, 2026130.13131.69129.10131.23130.55-0.82%707,270
Mar 2, 2026130.77132.73130.77132.31131.630.04%494,690
Feb 27, 2026131.73132.36131.56132.26131.58-0.56%293,187
Feb 26, 2026133.53133.57132.12133.01132.32-0.34%290,820
Feb 25, 2026132.87133.58132.87133.46132.770.75%198,791
Feb 24, 2026131.27132.56131.09132.46131.780.85%261,944
Feb 23, 2026132.52132.93130.99131.35130.67-1.10%293,384
Feb 20, 2026131.47132.97131.47132.81132.120.69%332,113
Feb 19, 2026131.74132.22131.32131.90131.22-0.29%342,280
Feb 18, 2026131.68132.80131.54132.29131.610.68%361,210
Feb 17, 2026130.97131.81130.14131.40130.720.18%312,554
Feb 13, 2026131.11132.05130.31131.17130.490.07%228,517
Feb 12, 2026133.60133.77130.95131.08130.40-1.66%265,233
Feb 11, 2026134.22134.29132.88133.29132.60-0.12%206,031
Feb 10, 2026133.99134.33133.39133.45132.76-0.30%311,205
Feb 9, 2026133.04134.18132.86133.85133.160.45%181,693
Feb 6, 2026131.47133.46131.44133.25132.561.94%206,544
Feb 5, 2026131.32131.71130.42130.72130.04-1.16%253,812
Feb 4, 2026132.99133.15131.49132.25131.57-0.38%340,491
Feb 3, 2026134.06134.23131.78132.75132.06-0.99%263,177